12,860€
-0,12%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,82 | 12,91 | 12,81 | 12,84 | -0,27% | 255.758,00 |
27.03.2024 | 12,75 | 12,89 | 12,70 | 12,88 | 1,10% | 401.391,00 |
26.03.2024 | 12,55 | 12,84 | 12,51 | 12,74 | 1,43% | 305.555,00 |
25.03.2024 | 12,49 | 12,59 | 12,42 | 12,56 | 0,68% | 242.160,00 |
22.03.2024 | 12,37 | 12,49 | 12,33 | 12,47 | 0,89% | 332.828,00 |
21.03.2024 | 12,64 | 12,65 | 12,33 | 12,36 | -1,71% | 417.992,00 |
20.03.2024 | 12,41 | 12,59 | 12,37 | 12,58 | 1,25% | 250.538,00 |
19.03.2024 | 12,59 | 12,60 | 12,35 | 12,42 | -1,35% | 312.745,00 |
18.03.2024 | 12,80 | 12,86 | 12,56 | 12,59 | -1,33% | 290.648,00 |
15.03.2024 | 12,82 | 12,87 | 12,64 | 12,76 | -0,43% | 340.260,00 |
14.03.2024 | 12,60 | 13,03 | 12,54 | 12,82 | 1,87% | 1.140.963,00 |
13.03.2024 | 11,98 | 12,61 | 11,98 | 12,58 | 5,98% | 1.275.647,00 |
12.03.2024 | 12,01 | 12,05 | 11,73 | 11,87 | -1,04% | 330.277,00 |
11.03.2024 | 11,96 | 12,08 | 11,93 | 12,00 | 0,04% | 183.881,00 |
08.03.2024 | 11,98 | 12,10 | 11,91 | 11,99 | -0,42% | 144.936,00 |
07.03.2024 | 11,91 | 12,14 | 11,85 | 12,04 | 0,92% | 305.356,00 |
06.03.2024 | 11,96 | 12,04 | 11,90 | 11,93 | 0,25% | 235.714,00 |
05.03.2024 | 11,70 | 12,00 | 11,70 | 11,90 | 1,36% | 261.839,00 |
04.03.2024 | 11,89 | 11,90 | 11,71 | 11,74 | -1,22% | 204.168,00 |
01.03.2024 | 11,86 | 11,94 | 11,78 | 11,89 | 0,46% | 206.757,00 |
29.02.2024 | 11,72 | 11,92 | 11,71 | 11,83 | 0,94% | 199.109,00 |
28.02.2024 | 11,69 | 11,80 | 11,65 | 11,72 | 0,13% | 198.310,00 |
27.02.2024 | 11,75 | 11,80 | 11,69 | 11,71 | -0,13% | 172.152,00 |
26.02.2024 | 11,76 | 11,80 | 11,72 | 11,72 | -0,64% | 270.986,00 |
23.02.2024 | 11,84 | 11,87 | 11,74 | 11,80 | -0,59% | 233.812,00 |
22.02.2024 | 12,03 | 12,07 | 11,82 | 11,87 | -1,54% | 303.400,00 |
21.02.2024 | 12,04 | 12,05 | 11,90 | 12,05 | 0,42% | 134.812,00 |
20.02.2024 | 11,84 | 12,05 | 11,80 | 12,00 | 1,14% | 157.492,00 |
19.02.2024 | 11,72 | 11,87 | 11,71 | 11,87 | 0,85% | 195.398,00 |
16.02.2024 | 11,92 | 11,95 | 11,72 | 11,77 | -1,42% | 227.847,00 |
15.02.2024 | 11,83 | 11,94 | 11,79 | 11,94 | 1,36% | 194.257,00 |
14.02.2024 | 11,90 | 11,93 | 11,71 | 11,78 | -0,80% | 262.980,00 |
13.02.2024 | 11,99 | 12,01 | 11,83 | 11,87 | -1,29% | 223.301,00 |
12.02.2024 | 11,91 | 12,10 | 11,91 | 12,03 | 0,84% | 198.324,00 |
09.02.2024 | 12,01 | 12,05 | 11,84 | 11,93 | -0,62% | 391.450,00 |
08.02.2024 | 12,10 | 12,15 | 11,95 | 12,00 | -0,83% | 270.230,00 |
07.02.2024 | 12,22 | 12,28 | 12,06 | 12,10 | -0,86% | 191.376,00 |
06.02.2024 | 12,19 | 12,26 | 12,03 | 12,21 | -0,45% | 276.447,00 |
05.02.2024 | 12,29 | 12,34 | 12,11 | 12,26 | -0,61% | 351.251,00 |
02.02.2024 | 12,72 | 12,85 | 12,19 | 12,34 | -2,80% | 585.257,00 |
01.02.2024 | 12,53 | 12,79 | 12,48 | 12,69 | 1,64% | 337.636,00 |
31.01.2024 | 12,39 | 12,59 | 12,34 | 12,49 | 0,73% | 201.046,00 |
30.01.2024 | 12,44 | 12,49 | 12,35 | 12,40 | -0,20% | 146.950,00 |
29.01.2024 | 12,32 | 12,47 | 12,31 | 12,42 | 0,57% | 143.810,00 |
26.01.2024 | 12,40 | 12,52 | 12,35 | 12,35 | -0,32% | 177.446,00 |
25.01.2024 | 12,45 | 12,45 | 12,30 | 12,39 | -0,28% | 148.972,00 |
24.01.2024 | 12,41 | 12,47 | 12,37 | 12,43 | 0,24% | 121.561,00 |
23.01.2024 | 12,46 | 12,58 | 12,33 | 12,40 | -0,28% | 194.177,00 |
22.01.2024 | 12,49 | 12,57 | 12,41 | 12,43 | -0,44% | 157.531,00 |
19.01.2024 | 12,36 | 12,55 | 12,33 | 12,49 | 1,13% | 132.860,00 |
18.01.2024 | 12,51 | 12,54 | 12,27 | 12,35 | -1,24% | 194.524,00 |
17.01.2024 | 12,48 | 12,54 | 12,38 | 12,50 | -0,44% | 187.963,00 |
16.01.2024 | 12,63 | 12,65 | 12,49 | 12,56 | -0,95% | 176.799,00 |
15.01.2024 | 12,68 | 12,75 | 12,63 | 12,68 | 0,24% | 138.663,00 |
12.01.2024 | 12,54 | 12,70 | 12,53 | 12,65 | 1,00% | 155.292,00 |
11.01.2024 | 12,72 | 12,78 | 12,45 | 12,52 | -0,99% | 206.371,00 |
10.01.2024 | 12,72 | 12,78 | 12,59 | 12,65 | -0,75% | 186.032,00 |
09.01.2024 | 12,56 | 12,78 | 12,53 | 12,74 | 1,51% | 453.518,00 |
08.01.2024 | 12,42 | 12,62 | 12,42 | 12,55 | 0,84% | 242.859,00 |
05.01.2024 | 12,34 | 12,49 | 12,34 | 12,45 | 0,61% | 183.128,00 |
04.01.2024 | 12,18 | 12,45 | 12,18 | 12,37 | 1,27% | 244.031,00 |
03.01.2024 | 12,17 | 12,26 | 12,13 | 12,22 | -0,04% | 192.841,00 |
02.01.2024 | 12,17 | 12,24 | 12,07 | 12,22 | 0,49% | 274.710,00 |
29.12.2023 | 12,11 | 12,18 | 12,07 | 12,16 | 0,41% | 148.966,00 |
28.12.2023 | 12,17 | 12,22 | 12,11 | 12,11 | -0,62% | 195.932,00 |
27.12.2023 | 12,29 | 12,34 | 12,14 | 12,19 | -0,89% | 244.864,00 |
22.12.2023 | 12,21 | 12,30 | 12,19 | 12,30 | 0,12% | 172.047,00 |
21.12.2023 | 12,22 | 12,28 | 12,20 | 12,28 | 0,95% | 218.250,00 |
20.12.2023 | 12,27 | 12,35 | 12,17 | 12,17 | -0,57% | 335.976,00 |
19.12.2023 | 12,21 | 12,33 | 12,15 | 12,24 | 0,25% | 217.357,00 |
18.12.2023 | 12,47 | 12,49 | 12,15 | 12,21 | -2,13% | 414.087,00 |
15.12.2023 | 12,61 | 12,67 | 12,46 | 12,47 | -0,87% | 325.406,00 |
14.12.2023 | 12,71 | 12,80 | 12,54 | 12,58 | -0,91% | 678.482,00 |
13.12.2023 | 12,44 | 12,70 | 12,44 | 12,70 | 2,09% | 717.208,00 |
12.12.2023 | 12,40 | 12,52 | 12,35 | 12,44 | 0,44% | 304.821,00 |
11.12.2023 | 12,50 | 12,59 | 12,30 | 12,38 | -0,60% | 954.062,00 |
08.12.2023 | 12,39 | 12,50 | 12,36 | 12,46 | 0,69% | 572.425,00 |
07.12.2023 | 12,27 | 12,44 | 12,26 | 12,37 | 0,61% | 644.402,00 |
06.12.2023 | 12,16 | 12,35 | 12,14 | 12,30 | 1,36% | 726.218,00 |
05.12.2023 | 12,00 | 12,16 | 12,00 | 12,13 | 0,66% | 313.758,00 |
04.12.2023 | 11,98 | 12,07 | 11,98 | 12,05 | 0,25% | 302.925,00 |
01.12.2023 | 11,94 | 12,04 | 11,93 | 12,02 | 0,59% | 317.306,00 |
30.11.2023 | 11,96 | 12,03 | 11,89 | 11,95 | -0,33% | 191.517,00 |
29.11.2023 | 11,97 | 12,04 | 11,94 | 11,99 | 0,17% | 548.504,00 |
28.11.2023 | 11,86 | 12,00 | 11,82 | 11,97 | 1,27% | 488.188,00 |
27.11.2023 | 11,77 | 11,90 | 11,74 | 11,82 | 0,51% | 236.266,00 |
24.11.2023 | 11,66 | 11,83 | 11,60 | 11,76 | 0,73% | 307.009,00 |
23.11.2023 | 11,60 | 11,69 | 11,56 | 11,68 | 0,99% | 146.804,00 |
22.11.2023 | 11,57 | 11,65 | 11,53 | 11,56 | 0,30% | 202.748,00 |
21.11.2023 | 11,54 | 11,60 | 11,49 | 11,53 | -0,35% | 224.129,00 |
20.11.2023 | 11,51 | 11,66 | 11,47 | 11,57 | 0,17% | 218.433,00 |
17.11.2023 | 11,52 | 11,59 | 11,51 | 11,55 | 0,43% | 175.258,00 |
16.11.2023 | 11,29 | 11,57 | 11,29 | 11,50 | 1,68% | 418.465,00 |
15.11.2023 | 11,45 | 11,54 | 11,28 | 11,31 | -1,09% | 372.322,00 |
14.11.2023 | 11,33 | 11,51 | 11,29 | 11,43 | 0,97% | 260.830,00 |
13.11.2023 | 11,45 | 11,47 | 11,31 | 11,32 | -1,14% | 192.442,00 |
10.11.2023 | 11,36 | 11,49 | 11,33 | 11,45 | 0,70% | 266.960,00 |
09.11.2023 | 11,25 | 11,42 | 11,22 | 11,37 | 1,29% | 175.230,00 |
08.11.2023 | 11,12 | 11,36 | 11,07 | 11,23 | -1,14% | 331.159,00 |
07.11.2023 | 11,26 | 11,44 | 11,21 | 11,36 | 0,58% | 132.951,00 |